Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2025
|
0.00 / 0.00%
|
5.19
|
5.27
|
5.02
|
5.10
|
5.15
|
5.10
|
87,600
|
|
5/29/2025
|
+0.10/+2.00%
|
5.00
|
5.25
|
4.92
|
5.10
|
5.13
|
5.10
|
152,400
|
|
5/28/2025
|
+0.26/+5.49%
|
4.84
|
5.00
|
4.84
|
5.00
|
4.95
|
5.00
|
126,300
|
|
5/27/2025
|
+0.01/+0.21%
|
4.72
|
4.75
|
4.67
|
4.74
|
4.71
|
4.74
|
42,700
|
|
5/26/2025
|
+0.06/+1.28%
|
4.67
|
4.73
|
4.60
|
4.73
|
4.69
|
4.73
|
30,300
|
|
5/23/2025
|
-0.02/-0.43%
|
4.68
|
4.68
|
4.65
|
4.67
|
4.65
|
4.67
|
71,500
|
|
5/22/2025
|
-0.02/-0.42%
|
4.70
|
4.70
|
4.61
|
4.69
|
4.64
|
4.69
|
27,100
|
|
5/21/2025
|
+0.05/+1.07%
|
4.66
|
4.72
|
4.61
|
4.71
|
4.67
|
4.71
|
57,300
|
|
5/20/2025
|
+0.06/+1.30%
|
4.67
|
4.69
|
4.60
|
4.66
|
4.64
|
4.66
|
32,200
|
|
5/19/2025
|
-0.08/-1.71%
|
4.70
|
4.70
|
4.56
|
4.60
|
4.60
|
4.60
|
30,900
|
|
5/16/2025
|
-0.01/-0.21%
|
4.71
|
4.74
|
4.55
|
4.68
|
4.68
|
4.68
|
60,000
|
|
5/15/2025
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.55
|
4.69
|
4.67
|
4.69
|
56,400
|
|
5/14/2025
|
0.00 / 0.00%
|
4.71
|
4.71
|
4.65
|
4.69
|
4.68
|
4.69
|
48,300
|
|
5/13/2025
|
-0.01/-0.21%
|
4.70
|
4.78
|
4.64
|
4.69
|
4.70
|
4.69
|
16,700
|
|
5/12/2025
|
0.00 / 0.00%
|
4.70
|
4.72
|
4.52
|
4.70
|
4.66
|
4.70
|
23,700
|
|
5/9/2025
|
-0.01/-0.21%
|
4.71
|
4.71
|
4.69
|
4.70
|
4.69
|
4.70
|
12,900
|
|
5/8/2025
|
-0.01/-0.21%
|
4.68
|
4.72
|
4.64
|
4.71
|
4.68
|
4.71
|
102,300
|
|
5/7/2025
|
+0.06/+1.29%
|
4.76
|
4.76
|
4.70
|
4.72
|
4.72
|
4.72
|
11,600
|
|
5/6/2025
|
+0.03/+0.65%
|
4.63
|
4.74
|
4.63
|
4.66
|
4.64
|
4.66
|
115,100
|
|
5/5/2025
|
-0.10/-2.11%
|
4.72
|
4.72
|
4.60
|
4.63
|
4.62
|
4.63
|
49,700
|
|
|